CT Global Managed Portfolio Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 235.00 | 236.00 | 232.07 | 235.00 | 235.00 | 26,623 |
| 2022-07-08 | 235.00 | 238.40 | 235.00 | 235.00 | 235.00 | 75,329 |
| 2022-07-07 | 235.00 | 236.00 | 232.06 | 235.00 | 235.00 | 2,436 |
| 2022-07-06 | 235.00 | 236.10 | 233.50 | 235.00 | 235.00 | 10,951 |
| 2022-07-05 | 235.00 | 236.72 | 235.00 | 235.00 | 235.00 | 26,799 |
| 2022-07-04 | 235.00 | 236.10 | 234.50 | 235.00 | 235.00 | 1,139 |
| 2022-07-01 | 235.00 | 238.00 | 235.00 | 235.00 | 235.00 | 5,145 |
| 2022-06-30 | 237.00 | 239.52 | 237.00 | 237.00 | 237.00 | 4,998 |
| 2022-06-29 | 237.00 | 240.00 | 234.50 | 237.00 | 237.00 | 5,534 |
| 2022-06-28 | 237.00 | 240.00 | 232.00 | 237.00 | 237.00 | 5,628 |
| 2022-06-27 | 235.00 | 237.00 | 232.06 | 235.00 | 235.00 | 15,945 |
| 2022-06-24 | 234.00 | 235.61 | 232.00 | 234.00 | 234.00 | 13,805 |
| 2022-06-23 | 234.00 | 235.00 | 234.00 | 235.00 | 235.00 | 15,768 |
| 2022-06-22 | 234.02 | 235.52 | 234.02 | 235.00 | 235.00 | 57,271 |
| 2022-06-21 | 235.00 | 236.93 | 234.21 | 236.00 | 236.00 | 12,687 |
| 2022-06-20 | 235.00 | 236.00 | 234.40 | 236.00 | 236.00 | 19,730 |
| 2022-06-17 | 237.00 | 239.56 | 237.00 | 237.00 | 237.00 | 14,217 |
| 2022-06-16 | 239.00 | 239.00 | 237.30 | 238.00 | 238.00 | 6,701 |
| 2022-06-15 | 239.00 | 242.00 | 239.00 | 239.00 | 239.00 | 11,548 |
| 2022-06-14 | 240.00 | 240.90 | 236.00 | 240.00 | 240.00 | 17,030 |
| 2022-06-13 | 241.00 | 242.00 | 240.00 | 240.00 | 240.00 | 37,819 |
| 2022-06-10 | 244.00 | 245.85 | 242.88 | 243.00 | 243.00 | 84,040 |
| 2022-06-09 | 244.00 | 245.63 | 242.87 | 244.00 | 244.00 | 29,457 |
| 2022-06-08 | 244.00 | 244.00 | 242.27 | 244.00 | 244.00 | 14,262 |
| 2022-06-07 | 244.00 | 244.00 | 242.85 | 244.00 | 244.00 | 4,402 |
| 2022-06-06 | 244.00 | 245.80 | 238.00 | 244.00 | 244.00 | 8,782 |
| 2022-06-01 | 244.00 | 245.43 | 244.00 | 244.00 | 244.00 | 1,033 |
| 2022-05-31 | 244.00 | 245.36 | 242.84 | 244.00 | 244.00 | 14,957 |
| 2022-05-30 | 244.00 | 245.32 | 243.25 | 244.00 | 244.00 | 8,147 |
| 2022-05-27 | 242.00 | 243.82 | 242.00 | 242.00 | 242.00 | 3,277 |
| 2022-05-26 | 242.00 | 244.00 | 242.00 | 242.00 | 242.00 | 1,209 |
| 2022-05-25 | 242.00 | 244.00 | 240.84 | 242.00 | 242.00 | 26,277 |
| 2022-05-24 | 242.00 | 242.00 | 240.56 | 242.00 | 242.00 | 4,278 |
| 2022-05-23 | 241.00 | 243.98 | 241.00 | 243.00 | 243.00 | 12,229 |
| 2022-05-20 | 241.00 | 243.85 | 241.00 | 241.00 | 241.00 | 2,702 |
| 2022-05-19 | 241.00 | 243.02 | 239.26 | 241.00 | 241.00 | 14,050 |
| 2022-05-18 | 243.00 | 244.98 | 240.33 | 243.00 | 243.00 | 24,206 |
| 2022-05-17 | 243.00 | 244.98 | 241.86 | 243.00 | 243.00 | 22,152 |
| 2022-05-16 | 242.00 | 243.32 | 241.67 | 242.00 | 242.00 | 2,476 |
| 2022-05-13 | 240.00 | 243.89 | 238.66 | 241.00 | 241.00 | 30,158 |
| 2022-05-12 | 240.00 | 241.32 | 238.04 | 240.00 | 240.00 | 72,585 |
| 2022-05-11 | 247.00 | 249.38 | 244.00 | 246.00 | 246.00 | 13,663 |
| 2022-05-10 | 247.00 | 250.00 | 246.04 | 248.00 | 248.00 | 90,693 |
| 2022-05-09 | 251.00 | 253.10 | 247.56 | 251.00 | 251.00 | 56,666 |
| 2022-05-06 | 257.56 | 257.56 | 254.00 | 254.00 | 254.00 | 11,184 |
| 2022-05-05 | 258.00 | 258.00 | 256.00 | 258.00 | 258.00 | 42,050 |
| 2022-05-04 | 257.00 | 258.44 | 254.01 | 257.00 | 257.00 | 55,120 |
| 2022-05-03 | 257.00 | 259.00 | 254.00 | 257.00 | 257.00 | 17,442 |
| 2022-04-29 | 258.00 | 258.25 | 257.00 | 257.00 | 257.00 | 3,125 |
| 2022-04-28 | 257.00 | 258.00 | 254.01 | 257.00 | 257.00 | 15,911 |
| 2022-04-27 | 259.00 | 259.00 | 256.01 | 257.00 | 257.00 | 23,915 |
| 2022-04-26 | 261.00 | 262.44 | 258.00 | 261.00 | 261.00 | 43,328 |
| 2022-04-25 | 262.00 | 263.48 | 258.00 | 261.00 | 261.00 | 10,486 |
| 2022-04-22 | 265.00 | 265.00 | 262.00 | 265.00 | 265.00 | 27,818 |
| 2022-04-21 | 267.00 | 268.91 | 264.00 | 267.00 | 267.00 | 23,379 |
| 2022-04-20 | 267.00 | 268.65 | 264.00 | 267.00 | 267.00 | 37,939 |
| 2022-04-19 | 267.00 | 268.65 | 262.00 | 267.00 | 267.00 | 24,548 |
| 2022-04-14 | 269.38 | 269.38 | 266.00 | 268.00 | 268.00 | 13,608 |
| 2022-04-13 | 268.00 | 270.00 | 267.00 | 267.00 | 267.00 | 11,808 |
| 2022-04-12 | 266.00 | 267.55 | 266.00 | 267.00 | 267.00 | 37,596 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.